시장 데이터를 불러오는 중
전체 종목
CVS 헬스 과거 주가
CVS Health Corporation Common Stock · CVS · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVS Health Corporation Common Stock · CVS · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,190 | ₩119,159 | ₩115,056 | ₩115,539 | +0.30% | 1165.2만 |
| 2026.10.08 | ₩117,819 | ₩118,677 | ₩116,424 | ₩117,738 | -0.07% | 783.4만 |
| 2026.10.07 | ₩116,732 | ₩120,594 | ₩116,665 | ₩117,939 | +1.03% | 846.8만 |
| 2026.10.06 | ₩116,397 | ₩116,773 | ₩114,694 | ₩115,901 | -0.43% | 1103.9만 |
| 2026.10.05 | ₩116,250 | ₩117,349 | ₩115,767 | ₩116,679 | +0.37% | 1201만 |
| 2026.10.02 | ₩114,319 | ₩116,866 | ₩114,319 | ₩115,941 | +1.42% | 1046.3만 |
| 2026.10.01 | ₩114,627 | ₩115,673 | ₩112,951 | ₩114,251 | -0.33% | 656만 |
| 2026.09.30 | ₩116,719 | ₩117,255 | ₩114,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,909 |
| -1.55% |
| 837.9만 |
| 2026.09.29 | ₩116,933 | ₩117,416 | ₩115,807 | ₩116,799 | -0.11% | 715.2만 |
|---|
| 2026.09.28 | ₩120,031 | ₩120,715 | ₩117,778 | ₩117,805 | -1.85% | 790만 |
|---|
| 2026.09.25 | ₩114,453 | ₩119,817 | ₩113,581 | ₩119,522 | +4.43% | 1576.7만 |
|---|
| 2026.09.24 | ₩115,096 | ₩115,338 | ₩113,313 | ₩114,050 | -0.91% | 738.2만 |
|---|
| 2026.09.23 | ₩116,263 | ₩116,638 | ₩114,882 | ₩115,137 | -0.97% | 731.4만 |
|---|
| 2026.09.22 | ₩117,591 | ₩118,382 | ₩116,236 | ₩116,799 | -0.67% | 870.9만 |
|---|
| 2026.09.21 | ₩118,985 | ₩119,227 | ₩116,920 | ₩117,470 | -1.27% | 1013.6만 |
|---|
| 2026.09.18 | ₩120,809 | ₩121,332 | ₩118,207 | ₩119,133 | -1.39% | 2188만 |
|---|
| 2026.09.17 | ₩123,370 | ₩123,558 | ₩120,916 | ₩121,050 | -1.88% | 743.3만 |
|---|
| 2026.09.16 | ₩126,669 | ₩127,326 | ₩122,619 | ₩122,995 | -2.90% | 723.5만 |
|---|
| 2026.09.15 | ₩128,385 | ₩128,399 | ₩125,838 | ₩126,709 | -1.31% | 500.2만 |
|---|
| 2026.09.14 | ₩127,983 | ₩128,747 | ₩127,769 | ₩128,131 | +0.12% | 445.3만 |
|---|
| 2026.09.11 | ₩128,439 | ₩129,284 | ₩125,931 | ₩126,937 | -1.17% | 437.8만 |
|---|
| 2026.09.10 | ₩128,747 | ₩130,504 | ₩127,232 | ₩127,782 | -0.75% | 387.8만 |
|---|
| 2026.09.09 | ₩130,598 | ₩131,389 | ₩124,430 | ₩127,903 | -2.06% | 611.2만 |
|---|
| 2026.09.08 | ₩128,506 | ₩129,713 | ₩127,715 | ₩128,828 | +0.25% | 419.6만 |
|---|
| 2026.09.04 | ₩129,525 | ₩131,000 | ₩129,123 | ₩129,726 | +0.16% | 449.8만 |
|---|
| 2026.09.03 | ₩130,209 | ₩131,510 | ₩128,292 | ₩130,343 | +0.10% | 478.3만 |
|---|
| 2026.09.02 | ₩131,175 | ₩132,087 | ₩129,941 | ₩130,383 | -0.60% | 540.2만 |
|---|
| 2026.09.01 | ₩127,380 | ₩130,893 | ₩126,964 | ₩130,880 | +2.75% | 861.1만 |
|---|
| 2026.08.31 | ₩125,006 | ₩126,548 | ₩124,510 | ₩125,931 | +0.74% | 1067.5만 |
|---|
| 2026.08.28 | ₩125,248 | ₩125,958 | ₩124,725 | ₩124,792 | -0.36% | 399.3만 |
|---|
| 2026.08.27 | ₩125,516 | ₩126,253 | ₩124,510 | ₩124,604 | -0.73% | 432.8만 |
|---|
| 2026.08.26 | ₩124,912 | ₩127,205 | ₩124,590 | ₩126,481 | +1.26% | 616.1만 |
|---|
| 2026.08.25 | ₩126,200 | ₩126,200 | ₩124,322 | ₩124,577 | -1.29% | 410.2만 |
|---|
| 2026.08.24 | ₩124,912 | ₩126,307 | ₩124,094 | ₩126,200 | +1.03% | 923.1만 |
|---|
| 2026.08.21 | ₩126,052 | ₩126,575 | ₩123,840 | ₩124,738 | -1.04% | 559.2만 |
|---|
| 2026.08.20 | ₩125,020 | ₩126,401 | ₩124,993 | ₩125,583 | +0.45% | 644만 |
|---|
| 2026.08.19 | ₩127,943 | ₩128,613 | ₩125,060 | ₩125,583 | -1.84% | 635.1만 |
|---|
| 2026.08.18 | ₩126,548 | ₩127,728 | ₩125,905 | ₩127,272 | +0.57% | 685.5만 |
|---|
| 2026.08.17 | ₩129,123 | ₩129,405 | ₩125,703 | ₩126,066 | -2.37% | 729.9만 |
|---|
| 2026.08.14 | ₩126,857 | ₩130,759 | ₩126,602 | ₩130,290 | +2.71% | 943.9만 |
|---|
| 2026.08.13 | ₩127,983 | ₩128,895 | ₩126,709 | ₩127,380 | -0.47% | 649.3만 |
|---|
| 2026.08.12 | ₩125,717 | ₩127,594 | ₩124,912 | ₩127,018 | +1.03% | 825.8만 |
|---|
| 2026.08.11 | ₩128,023 | ₩129,217 | ₩124,725 | ₩125,382 | -2.06% | 812.3만 |
|---|
| 2026.08.10 | ₩127,836 | ₩129,190 | ₩126,964 | ₩128,292 | +0.36% | 702.5만 |
|---|
| 2026.08.07 | ₩127,661 | ₩129,110 | ₩126,816 | ₩128,332 | +0.53% | 1240.3만 |
|---|
| 2026.08.06 | ₩135,412 | ₩135,439 | ₩128,868 | ₩129,029 | -4.71% | 1058.3만 |
|---|
| 2026.08.05 | ₩125,677 | ₩134,836 | ₩125,382 | ₩132,918 | +5.76% | 1851.5만 |
|---|
| 2026.08.04 | ₩140,803 | ₩140,803 | ₩138,483 | ₩140,025 | -0.55% | 722.9만 |
|---|
| 2026.08.03 | ₩141,286 | ₩141,728 | ₩139,797 | ₩141,299 | +0.01% | 537.7만 |
|---|
| 2026.07.31 | ₩141,460 | ₩141,835 | ₩139,878 | ₩140,039 | -1.00% | 708.1만 |
|---|
| 2026.07.30 | ₩140,803 | ₩141,447 | ₩138,134 | ₩141,098 | +0.21% | 773.8만 |
|---|
| 2026.07.29 | ₩147,508 | ₩147,508 | ₩141,929 | ₩142,037 | -3.71% | 771.8만 |
|---|
| 2026.07.28 | ₩144,786 | ₩146,958 | ₩143,592 | ₩146,623 | +1.27% | 668.2만 |
|---|
| 2026.07.27 | ₩144,035 | ₩144,665 | ₩141,286 | ₩143,579 | -0.32% | 785.7만 |
|---|
| 2026.07.24 | ₩144,356 | ₩145,349 | ₩143,364 | ₩144,477 | +0.08% | 537.1만 |
|---|
| 2026.07.23 | ₩143,847 | ₩144,222 | ₩142,144 | ₩143,337 | -0.35% | 582.4만 |
|---|
| 2026.07.22 | ₩147,816 | ₩148,420 | ₩144,652 | ₩144,933 | -1.95% | 953.6만 |
|---|
| 2026.07.21 | ₩144,611 | ₩148,339 | ₩143,887 | ₩148,312 | +2.56% | 985.6만 |
|---|
| 2026.07.20 | ₩143,901 | ₩146,033 | ₩143,659 | ₩144,303 | +0.28% | 662.9만 |
|---|
| 2026.07.17 | ₩143,968 | ₩146,127 | ₩142,962 | ₩144,115 | +0.10% | 660.9만 |
|---|
| 2026.07.16 | ₩144,987 | ₩145,724 | ₩141,715 | ₩142,814 | -1.50% | 1202.5만 |
|---|
| 2026.07.15 | ₩141,527 | ₩144,745 | ₩138,872 | ₩142,023 | +0.35% | 693.9만 |
|---|
| 2026.07.14 | ₩142,935 | ₩143,391 | ₩140,937 | ₩142,385 | -0.38% | 1139.6만 |
|---|
| 2026.07.13 | ₩140,803 | ₩142,680 | ₩140,293 | ₩142,010 | +0.86% | 726.4만 |
|---|
| 2026.07.10 | ₩139,046 | ₩141,420 | ₩137,316 | ₩139,663 | +0.44% | 935.6만 |
|---|
| 2026.07.09 | ₩140,494 | ₩141,004 | ₩137,236 | ₩137,866 | -1.87% | 847.4만 |
|---|
| 2026.07.08 | ₩139,891 | ₩141,728 | ₩139,127 | ₩140,092 | +0.14% | 476.6만 |
|---|
| 2026.07.07 | ₩138,993 | ₩140,159 | ₩137,316 | ₩139,904 | +0.66% | 496.7만 |
|---|
| 2026.07.06 | ₩140,924 | ₩141,312 | ₩136,485 | ₩136,887 | -2.86% | 571만 |
|---|
| 2026.07.02 | ₩140,240 | ₩141,111 | ₩138,416 | ₩140,427 | +0.13% | 552.3만 |
|---|
| 2026.07.01 | ₩138,671 | ₩140,629 | ₩137,799 | ₩140,548 | +1.35% | 750.8만 |
|---|
| 2026.06.30 | ₩139,556 | ₩140,360 | ₩137,705 | ₩138,724 | -0.60% | 562.4만 |
|---|
| 2026.06.29 | ₩139,194 | ₩139,918 | ₩138,175 | ₩138,899 | -0.21% | 478.8만 |
|---|
| 2026.06.26 | ₩140,615 | ₩142,345 | ₩138,858 | ₩139,918 | -0.50% | 969.1만 |
|---|
| 2026.06.25 | ₩137,155 | ₩140,722 | ₩137,155 | ₩140,347 | +2.33% | 892만 |
|---|
| 2026.06.24 | ₩136,606 | ₩137,330 | ₩133,843 | ₩136,606 | 0.00% | 849.1만 |
|---|
| 2026.06.23 | ₩136,190 | ₩136,847 | ₩135,157 | ₩136,203 | +0.01% | 643.5만 |
|---|
| 2026.06.22 | ₩133,816 | ₩138,282 | ₩132,757 | ₩135,841 | +1.51% | 981.1만 |
|---|
| 2026.06.18 | ₩132,972 | ₩133,052 | ₩131,201 | ₩131,845 | -0.85% | 2157.9만 |
|---|
| 2026.06.17 | ₩134,514 | ₩135,131 | ₩132,167 | ₩132,972 | -1.15% | 607.8만 |
|---|
| 2026.06.16 | ₩135,077 | ₩135,439 | ₩132,422 | ₩135,064 | -0.01% | 505.8만 |
|---|
| 2026.06.15 | ₩135,251 | ₩135,949 | ₩132,583 | ₩135,010 | -0.18% | 741.7만 |
|---|
| 2026.06.12 | ₩135,291 | ₩137,813 | ₩134,111 | ₩136,726 | +1.06% | 1117.8만 |
|---|
| 2026.06.11 | ₩131,738 | ₩134,836 | ₩130,209 | ₩134,742 | +2.28% | 1411.6만 |
|---|
| 2026.06.10 | ₩131,094 | ₩132,234 | ₩128,908 | ₩131,443 | +0.27% | 873.3만 |
|---|
| 2026.06.09 | ₩129,673 | ₩130,772 | ₩128,627 | ₩130,156 | +0.37% | 617.6만 |
|---|
| 2026.06.08 | ₩128,667 | ₩130,437 | ₩127,246 | ₩130,182 | +1.18% | 608.2만 |
|---|
| 2026.06.05 | ₩127,353 | ₩129,579 | ₩127,353 | ₩128,640 | +1.01% | 970.5만 |
|---|
| 2026.06.04 | ₩125,449 | ₩127,219 | ₩124,711 | ₩127,152 | +1.36% | 1234만 |
|---|
| 2026.06.03 | ₩120,755 | ₩125,140 | ₩120,688 | ₩122,525 | +1.47% | 758.2만 |
|---|
| 2026.06.02 | ₩121,426 | ₩122,297 | ₩119,910 | ₩120,018 | -1.16% | 565.2만 |
|---|
| 2026.06.01 | ₩122,204 | ₩123,169 | ₩120,943 | ₩121,520 | -0.56% | 515.4만 |
|---|
| 2026.05.29 | ₩124,269 | ₩125,489 | ₩121,453 | ₩122,002 | -1.82% | 973만 |
|---|
| 2026.05.28 | ₩123,652 | ₩126,293 | ₩123,343 | ₩124,671 | +0.82% | 690.1만 |
|---|
| 2026.05.27 | ₩122,016 | ₩123,491 | ₩121,560 | ₩123,464 | +1.19% | 540.3만 |
|---|
| 2026.05.26 | ₩124,792 | ₩125,395 | ₩121,640 | ₩121,667 | -2.50% | 562.4만 |
|---|
| 2026.05.22 | ₩125,100 | ₩126,253 | ₩124,711 | ₩125,060 | -0.03% | 483.9만 |
|---|
| 2026.05.21 | ₩124,926 | ₩125,958 | ₩124,121 | ₩125,140 | +0.17% | 647.9만 |
|---|
| 2026.05.20 | ₩127,634 | ₩129,230 | ₩124,711 | ₩125,087 | -2.00% | 788.6만 |
|---|
| 2026.05.19 | ₩127,675 | ₩128,010 | ₩125,945 | ₩126,293 | -1.08% | 1293.6만 |
|---|
| 2026.05.18 | ₩128,332 | ₩129,338 | ₩127,232 | ₩128,721 | +0.30% | 720.8만 |
|---|
| 2026.05.15 | ₩130,746 | ₩131,242 | ₩128,520 | ₩128,587 | -1.65% | 879.8만 |
|---|
| 2026.05.14 | ₩131,845 | ₩131,993 | ₩129,512 | ₩130,276 | -1.19% | 929.9만 |
|---|
| 2026.05.13 | ₩128,064 | ₩131,711 | ₩126,454 | ₩131,564 | +2.73% | 1255.3만 |
|---|
| 2026.05.12 | ₩123,665 | ₩127,876 | ₩122,700 | ₩127,594 | +3.18% | 1280.3만 |
|---|
| 2026.05.11 | ₩122,244 | ₩124,403 | ₩121,533 | ₩123,665 | +1.16% | 1202.4만 |
|---|
| 2026.05.08 | ₩118,006 | ₩121,882 | ₩117,148 | ₩121,426 | +2.90% | 1116.3만 |
|---|
| 2026.05.07 | ₩116,665 | ₩117,993 | ₩115,619 | ₩117,148 | +0.41% | 938.9만 |
|---|
| 2026.05.06 | ₩114,667 | ₩118,851 | ₩114,144 | ₩116,478 | +1.58% | 1518.5만 |
|---|
| 2026.05.05 | ₩110,041 | ₩110,363 | ₩107,815 | ₩108,204 | -1.67% | 730.5만 |
|---|
| 2026.05.04 | ₩110,363 | ₩111,328 | ₩109,531 | ₩109,974 | -0.35% | 537.6만 |
|---|
| 2026.05.01 | ₩111,905 | ₩112,294 | ₩110,054 | ₩110,081 | -1.63% | 494.2만 |
|---|
| 2026.04.30 | ₩112,414 | ₩112,441 | ₩110,403 | ₩111,690 | -0.64% | 833.2만 |
|---|
| 2026.04.29 | ₩108,914 | ₩112,548 | ₩108,619 | ₩112,508 | +3.30% | 761만 |
|---|
| 2026.04.28 | ₩106,179 | ₩109,116 | ₩105,991 | ₩108,593 | +2.27% | 830.7만 |
|---|
| 2026.04.27 | ₩104,409 | ₩105,495 | ₩104,073 | ₩105,079 | +0.64% | 573.5만 |
|---|
| 2026.04.24 | ₩105,776 | ₩105,991 | ₩103,872 | ₩104,516 | -1.19% | 737.4만 |
|---|
| 2026.04.23 | ₩102,049 | ₩106,796 | ₩102,049 | ₩105,750 | +3.63% | 901.8만 |
|---|
| 2026.04.22 | ₩104,462 | ₩104,999 | ₩102,330 | ₩102,491 | -1.89% | 514.8만 |
|---|
| 2026.04.21 | ₩105,924 | ₩106,004 | ₩102,719 | ₩103,738 | -2.06% | 744.3만 |
|---|
| 2026.04.20 | ₩103,255 | ₩103,671 | ₩102,303 | ₩102,692 | -0.55% | 744만 |
|---|
| 2026.04.17 | ₩102,840 | ₩104,315 | ₩102,236 | ₩103,658 | +0.80% | 868.4만 |
|---|
| 2026.04.16 | ₩100,439 | ₩103,001 | ₩100,278 | ₩102,974 | +2.52% | 1059.5만 |
|---|
| 2026.04.15 | ₩103,457 | ₩103,859 | ₩100,399 | ₩100,560 | -2.80% | 866.1만 |
|---|
| 2026.04.14 | ₩104,462 | ₩105,911 | ₩104,006 | ₩104,087 | -0.36% | 610.5만 |
|---|
| 2026.04.13 | ₩104,784 | ₩105,696 | ₩103,980 | ₩104,717 | -0.06% | 671.5만 |
|---|
| 2026.04.10 | ₩105,911 | ₩106,554 | ₩105,186 | ₩106,380 | +0.44% | 685.8만 |
|---|
| 2026.04.09 | ₩105,616 | ₩106,688 | ₩105,012 | ₩105,723 | +0.10% | 516.1만 |
|---|
| 2026.04.08 | ₩105,455 | ₩105,750 | ₩104,221 | ₩105,656 | +0.19% | 675.9만 |
|---|
| 2026.04.07 | ₩103,819 | ₩105,388 | ₩101,164 | ₩104,891 | +1.03% | 1642.3만 |
|---|
| 2026.04.06 | ₩98,549 | ₩98,897 | ₩96,685 | ₩98,267 | -0.29% | 494.9만 |
|---|
| 2026.04.02 | ₩97,221 | ₩98,803 | ₩96,711 | ₩98,549 | +1.37% | 603.4만 |
|---|
| 2026.04.01 | ₩96,631 | ₩97,556 | ₩96,309 | ₩97,208 | +0.60% | 510만 |
|---|
| 2026.03.31 | ₩94,405 | ₩96,819 | ₩94,204 | ₩96,309 | +2.02% | 771.9만 |
|---|
| 2026.03.30 | ₩95,384 | ₩95,826 | ₩93,212 | ₩94,056 | -1.39% | 730.6만 |
|---|
| 2026.03.27 | ₩95,344 | ₩95,786 | ₩93,426 | ₩93,976 | -1.43% | 610.6만 |
|---|
| 2026.03.26 | ₩96,577 | ₩97,395 | ₩95,236 | ₩95,451 | -1.17% | 412.9만 |
|---|
| 2026.03.25 | ₩97,543 | ₩98,401 | ₩95,800 | ₩96,792 | -0.77% | 536.3만 |
|---|
| 2026.03.24 | ₩95,210 | ₩98,267 | ₩94,204 | ₩97,623 | +2.54% | 852.8만 |
|---|
| 2026.03.23 | ₩96,939 | ₩97,167 | ₩94,687 | ₩95,598 | -1.38% | 815.6만 |
|---|
| 2026.03.20 | ₩95,880 | ₩96,188 | ₩94,150 | ₩95,853 | -0.03% | 1887.1만 |
|---|
| 2026.03.19 | ₩98,160 | ₩99,031 | ₩96,014 | ₩96,363 | -1.83% | 906.7만 |
|---|
| 2026.03.18 | ₩99,756 | ₩99,863 | ₩97,892 | ₩97,918 | -1.84% | 709만 |
|---|
| 2026.03.17 | ₩102,357 | ₩102,746 | ₩99,393 | ₩100,319 | -1.99% | 834.9만 |
|---|
| 2026.03.16 | ₩102,518 | ₩103,363 | ₩101,606 | ₩101,700 | -0.80% | 539.3만 |
|---|
| 2026.03.13 | ₩103,041 | ₩103,483 | ₩101,955 | ₩102,089 | -0.92% | 453.8만 |
|---|
| 2026.03.12 | ₩103,001 | ₩104,047 | ₩101,901 | ₩102,008 | -0.96% | 772.1만 |
|---|
| 2026.03.11 | ₩101,914 | ₩102,598 | ₩101,003 | ₩101,539 | -0.37% | 553만 |
|---|
| 2026.03.10 | ₩105,388 | ₩105,602 | ₩102,049 | ₩102,344 | -2.89% | 648.1만 |
|---|
| 2026.03.09 | ₩103,577 | ₩105,146 | ₩102,317 | ₩104,945 | +1.32% | 687.2만 |
|---|
| 2026.03.06 | ₩105,629 | ₩105,750 | ₩103,162 | ₩104,489 | -1.08% | 714만 |
|---|
| 2026.03.05 | ₩107,225 | ₩107,708 | ₩104,999 | ₩105,522 | -1.59% | 1005.6만 |
|---|
| 2026.03.04 | ₩107,828 | ₩108,740 | ₩106,836 | ₩108,043 | +0.20% | 680.5만 |
|---|
| 2026.03.03 | ₩108,861 | ₩109,545 | ₩106,112 | ₩107,935 | -0.85% | 709.1만 |
|---|
| 2026.03.02 | ₩107,131 | ₩109,531 | ₩106,313 | ₩109,504 | +2.22% | 1248.9만 |
|---|
| 2026.02.27 | ₩104,623 | ₩107,144 | ₩103,926 | ₩107,144 | +2.41% | 1469.9만 |
|---|
| 2026.02.26 | ₩102,370 | ₩105,508 | ₩102,370 | ₩104,610 | +2.19% | 631.9만 |
|---|
| 2026.02.25 | ₩100,976 | ₩102,759 | ₩100,587 | ₩102,169 | +1.18% | 812.6만 |
|---|
| 2026.02.24 | ₩103,202 | ₩103,202 | ₩97,784 | ₩99,474 | -3.61% | 1219.9만 |
|---|
| 2026.02.23 | ₩101,941 | ₩104,315 | ₩101,512 | ₩103,255 | +1.29% | 649.9만 |
|---|
| 2026.02.20 | ₩103,403 | ₩103,926 | ₩101,539 | ₩102,840 | -0.54% | 617.3만 |
|---|
| 2026.02.19 | ₩104,623 | ₩104,972 | ₩102,491 | ₩103,685 | -0.90% | 534.6만 |
|---|
| 2026.02.18 | ₩104,462 | ₩104,704 | ₩103,269 | ₩104,261 | -0.19% | 521.7만 |
|---|
| 2026.02.17 | ₩106,179 | ₩106,943 | ₩104,395 | ₩104,865 | -1.24% | 579.5만 |
|---|
| 2026.02.13 | ₩104,261 | ₩106,058 | ₩104,127 | ₩105,240 | +0.94% | 672.1만 |
|---|
| 2026.02.12 | ₩103,939 | ₩106,031 | ₩103,363 | ₩104,503 | +0.54% | 805.8만 |
|---|
| 2026.02.11 | ₩101,512 | ₩103,282 | ₩99,688 | ₩103,282 | +1.74% | 1062.5만 |
|---|
| 2026.02.10 | ₩98,924 | ₩105,079 | ₩97,892 | ₩101,512 | +2.62% | 1312만 |
|---|
| 2026.02.09 | ₩103,980 | ₩105,495 | ₩101,257 | ₩101,606 | -2.28% | 1072.9만 |
|---|
| 2026.02.06 | ₩102,411 | ₩105,884 | ₩102,169 | ₩105,066 | +2.59% | 708.3만 |
|---|
| 2026.02.05 | ₩100,882 | ₩103,711 | ₩100,600 | ₩102,357 | +1.46% | 815.7만 |
|---|
| 2026.02.04 | ₩102,907 | ₩103,953 | ₩100,667 | ₩100,895 | -1.95% | 1160.9만 |
|---|
| 2026.02.03 | ₩101,190 | ₩103,108 | ₩101,190 | ₩103,027 | +1.82% | 716.2만 |
|---|
| 2026.02.02 | ₩99,715 | ₩101,619 | ₩98,428 | ₩101,137 | +1.43% | 1070.9만 |
|---|
| 2026.01.30 | ₩99,380 | ₩100,466 | ₩98,240 | ₩99,930 | +0.55% | 1022.2만 |
|---|
| 2026.01.29 | ₩99,085 | ₩100,466 | ₩98,763 | ₩99,823 | +0.74% | 1059.2만 |
|---|
| 2026.01.28 | ₩96,054 | ₩99,715 | ₩95,773 | ₩99,273 | +3.35% | 1357만 |
|---|
| 2026.01.27 | ₩101,096 | ₩103,658 | ₩94,794 | ₩96,551 | -4.50% | 4421.2만 |
|---|
| 2026.01.26 | ₩111,637 | ₩112,642 | ₩110,631 | ₩112,468 | +0.74% | 927만 |
|---|
| 2026.01.23 | ₩110,403 | ₩111,690 | ₩109,947 | ₩111,315 | +0.83% | 734.1만 |
|---|
| 2026.01.22 | ₩108,606 | ₩110,872 | ₩108,298 | ₩110,872 | +2.09% | 642.4만 |
|---|
| 2026.01.21 | ₩107,882 | ₩110,068 | ₩107,600 | ₩109,276 | +1.29% | 913.9만 |
|---|
| 2026.01.20 | ₩105,052 | ₩107,949 | ₩104,060 | ₩107,399 | +2.23% | 1038만 |
|---|
| 2026.01.16 | ₩109,035 | ₩109,370 | ₩105,227 | ₩105,401 | -3.33% | 959.8만 |
|---|
| 2026.01.15 | ₩106,313 | ₩109,183 | ₩104,757 | ₩109,102 | +2.62% | 1042.8만 |
|---|
| 2026.01.14 | ₩108,432 | ₩108,566 | ₩106,219 | ₩106,380 | -1.89% | 448.8만 |
|---|
| 2026.01.13 | ₩107,761 | ₩108,686 | ₩107,332 | ₩108,190 | +0.40% | 809.5만 |
|---|
| 2026.01.12 | ₩108,284 | ₩108,552 | ₩105,911 | ₩107,761 | -0.48% | 740.1만 |
|---|
| 2026.01.09 | ₩108,365 | ₩108,834 | ₩106,326 | ₩107,681 | -0.63% | 796.9만 |
|---|
| 2026.01.08 | ₩107,171 | ₩108,727 | ₩106,219 | ₩108,083 | +0.85% | 717.7만 |
|---|
| 2026.01.07 | ₩108,566 | ₩109,075 | ₩106,916 | ₩106,997 | -1.45% | 594.9만 |
|---|
| 2026.01.06 | ₩107,748 | ₩109,639 | ₩106,420 | ₩108,217 | +0.44% | 1063.7만 |
|---|
| 2026.01.05 | ₩107,278 | ₩108,378 | ₩104,891 | ₩107,842 | +0.52% | 809.1만 |
|---|
| 2026.01.02 | ₩106,313 | ₩108,338 | ₩105,414 | ₩107,453 | +1.07% | 542.8만 |
|---|
| 2025.12.31 | ₩106,997 | ₩107,077 | ₩106,367 | ₩106,420 | -0.54% | 310.8만 |
|---|
| 2025.12.30 | ₩107,278 | ₩107,600 | ₩106,742 | ₩107,077 | -0.19% | 341만 |
|---|
| 2025.12.29 | ₩106,782 | ₩107,587 | ₩106,742 | ₩107,305 | +0.49% | 443만 |
|---|
| 2025.12.26 | ₩105,964 | ₩106,863 | ₩105,964 | ₩106,755 | +0.75% | 323.7만 |
|---|
| 2025.12.24 | ₩104,757 | ₩106,273 | ₩104,757 | ₩106,098 | +1.28% | 184.9만 |
|---|
| 2025.12.23 | ₩104,999 | ₩105,240 | ₩104,516 | ₩104,650 | -0.33% | 402.7만 |
|---|
| 2025.12.22 | ₩104,154 | ₩105,589 | ₩103,282 | ₩105,079 | +0.89% | 570.1만 |
|---|
| 2025.12.19 | ₩104,436 | ₩105,870 | ₩103,792 | ₩104,221 | -0.21% | 1210.6만 |
|---|
| 2025.12.18 | ₩104,114 | ₩104,905 | ₩103,738 | ₩104,315 | +0.19% | 643.9만 |
|---|
| 2025.12.17 | ₩105,267 | ₩105,388 | ₩103,430 | ₩104,436 | -0.79% | 630.5만 |
|---|
| 2025.12.16 | ₩106,809 | ₩107,252 | ₩104,315 | ₩104,985 | -1.71% | 447.7만 |
|---|
| 2025.12.15 | ₩106,943 | ₩107,144 | ₩106,192 | ₩106,863 | -0.08% | 585.1만 |
|---|
| 2025.12.12 | ₩108,619 | ₩108,727 | ₩105,508 | ₩106,501 | -1.95% | 652.7만 |
|---|
| 2025.12.11 | ₩105,924 | ₩108,472 | ₩104,959 | ₩108,391 | +2.33% | 1106.5만 |
|---|
| 2025.12.10 | ₩105,924 | ₩106,863 | ₩104,798 | ₩105,897 | -0.03% | 1487만 |
|---|
| 2025.12.09 | ₩106,139 | ₩107,949 | ₩104,878 | ₩104,918 | -1.15% | 1260.2만 |
|---|
| 2025.12.08 | ₩101,847 | ₩103,188 | ₩100,574 | ₩102,625 | +0.76% | 855만 |
|---|
| 2025.12.05 | ₩102,893 | ₩103,108 | ₩100,547 | ₩101,418 | -1.43% | 776.8만 |
|---|
| 2025.12.04 | ₩100,734 | ₩102,974 | ₩99,420 | ₩102,920 | +2.17% | 887.3만 |
|---|
| 2025.12.03 | ₩104,422 | ₩104,436 | ₩100,574 | ₩100,574 | -3.69% | 816.5만 |
|---|
| 2025.12.02 | ₩106,447 | ₩106,514 | ₩103,510 | ₩104,087 | -2.22% | 770.1만 |
|---|
| 2025.12.01 | ₩107,238 | ₩108,700 | ₩105,924 | ₩106,072 | -1.09% | 675.4만 |
|---|
| 2025.11.28 | ₩107,332 | ₩107,828 | ₩106,876 | ₩107,761 | +0.40% | 229.2만 |
|---|
| 2025.11.26 | ₩105,656 | ₩108,083 | ₩104,985 | ₩107,091 | +1.36% | 797.6만 |
|---|
| 2025.11.25 | ₩105,066 | ₩105,817 | ₩104,851 | ₩105,227 | +0.15% | 473.3만 |
|---|
| 2025.11.24 | ₩105,616 | ₩105,870 | ₩103,537 | ₩104,462 | -1.09% | 984.3만 |
|---|
| 2025.11.21 | ₩102,639 | ₩104,945 | ₩102,223 | ₩104,637 | +1.95% | 649.3만 |
|---|
| 2025.11.20 | ₩103,510 | ₩103,926 | ₩101,847 | ₩101,968 | -1.49% | 525.8만 |
|---|
| 2025.11.19 | ₩104,543 | ₩104,824 | ₩102,317 | ₩102,652 | -1.81% | 737.2만 |
|---|
| 2025.11.18 | ₩105,066 | ₩105,186 | ₩103,711 | ₩104,516 | -0.52% | 625.4만 |
|---|
| 2025.11.17 | ₩104,476 | ₩107,104 | ₩104,248 | ₩105,146 | +0.64% | 866.8만 |
|---|
| 2025.11.14 | ₩106,460 | ₩106,930 | ₩104,261 | ₩104,342 | -1.99% | 517.1만 |
|---|
| 2025.11.13 | ₩106,246 | ₩107,265 | ₩105,294 | ₩106,259 | +0.01% | 726.2만 |
|---|
| 2025.11.12 | ₩106,890 | ₩109,585 | ₩106,809 | ₩107,627 | +0.69% | 932.5만 |
|---|
| 2025.11.11 | ₩104,596 | ₩107,144 | ₩104,141 | ₩107,104 | +2.40% | 593.2만 |
|---|
| 2025.11.10 | ₩104,663 | ₩106,715 | ₩102,585 | ₩103,980 | -0.65% | 690.5만 |
|---|
| 2025.11.07 | ₩106,004 | ₩106,527 | ₩104,985 | ₩105,924 | -0.08% | 430.6만 |
|---|
| 2025.11.06 | ₩105,549 | ₩107,091 | ₩105,321 | ₩105,481 | -0.06% | 580.8만 |
|---|
| 2025.11.05 | ₩104,583 | ₩106,286 | ₩104,449 | ₩105,334 | +0.72% | 607.9만 |
|---|
| 2025.11.04 | ₩105,186 | ₩106,407 | ₩104,006 | ₩104,704 | -0.46% | 713만 |
|---|
| 2025.11.03 | ₩104,677 | ₩105,642 | ₩103,832 | ₩105,186 | +0.49% | 824만 |
|---|
| 2025.10.31 | ₩102,786 | ₩104,905 | ₩102,075 | ₩104,798 | +1.96% | 968.1만 |
|---|
| 2025.10.30 | ₩102,022 | ₩105,937 | ₩101,807 | ₩102,840 | +0.80% | 1412만 |
|---|
| 2025.10.29 | ₩110,631 | ₩114,184 | ₩107,721 | ₩108,083 | -2.30% | 1478.4만 |
|---|
| 2025.10.28 | ₩112,294 | ₩112,294 | ₩109,437 | ₩110,229 | -1.84% | 985.3만 |
|---|
| 2025.10.27 | ₩109,089 | ₩110,711 | ₩108,458 | ₩110,564 | +1.35% | 612.9만 |
|---|
| 2025.10.24 | ₩109,317 | ₩110,175 | ₩108,740 | ₩109,866 | +0.50% | 564.3만 |
|---|
| 2025.10.23 | ₩108,941 | ₩109,464 | ₩107,962 | ₩108,713 | -0.21% | 602.6만 |
|---|
| 2025.10.22 | ₩111,248 | ₩111,342 | ₩109,612 | ₩109,974 | -1.15% | 636.1만 |
|---|
| 2025.10.21 | ₩110,443 | ₩111,999 | ₩110,068 | ₩111,355 | +0.83% | 622만 |
|---|
| 2025.10.20 | ₩110,577 | ₩110,805 | ₩109,317 | ₩110,604 | +0.02% | 570.3만 |
|---|
| 2025.10.17 | ₩109,156 | ₩111,140 | ₩108,633 | ₩110,658 | +1.38% | 695.2만 |
|---|
| 2025.10.16 | ₩108,257 | ₩109,840 | ₩108,123 | ₩109,116 | +0.79% | 756.8만 |
|---|
| 2025.10.15 | ₩107,278 | ₩109,866 | ₩107,077 | ₩108,177 | +0.84% | 1176.2만 |
|---|
| 2025.10.14 | ₩105,012 | ₩107,198 | ₩104,261 | ₩106,822 | +1.72% | 1254만 |
|---|
| 2025.10.13 | ₩103,980 | ₩106,849 | ₩103,752 | ₩105,186 | +1.16% | 843.6만 |
|---|
| 2025.10.10 | ₩104,811 | ₩105,924 | ₩103,765 | ₩104,462 | -0.33% | 833만 |
|---|